1. HOME >
  2. 株価時系列 >
  3. 8388 >
  4. 1988年

8388 (株)阿波銀行 の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-2877277377277245,8043,168.44
1988-12-27781783754754120,4843,094.56
1988-12-26765782763782145,3773,209.48
1988-12-2475376975375338,8343,090.46
1988-12-2374175373475348,7913,090.46
1988-12-2272574172574151,7783,041.21
1988-12-2172373472373216,9273,004.27
1988-12-2073073372673337,8383,008.38
1988-12-1972373072373011,9492,996.06
1988-12-1672372372372315,9322,967.33
1988-12-1572673272673212,9453,004.27
1988-12-1473473471371332,8592,926.29
1988-12-1373373372872811,9492,987.86
1988-12-1273574273174278,6633,045.31
1988-12-0973573873573525,8893,016.58
1988-12-0874174173573824,8933,028.90
1988-12-0773575073574125,8893,041.21
1988-12-06753753725725103,5562,975.54
1988-12-0573173372973325,8893,008.38
1988-12-0373373373173110,9533,000.17
1988-12-0273273373273321,9063,008.38
1988-12-0173373373373325,8893,008.38
1988-11-3072873372873318,9193,008.38
1988-11-2973373473273341,8213,008.38
1988-11-2873373373373316,9273,008.38
1988-11-2673373373373321,9063,008.38
1988-11-2572374472374367,7103,049.42
1988-11-2473174272872851,7782,987.86
1988-11-2273173372473237,8383,004.27
1988-11-2172373372373314,9363,008.38
1988-11-1873373373373324,8933,008.38
1988-11-177437437437439,9573,049.42
1988-11-1675375374274245,8043,045.31
1988-11-1575175375175316,9273,090.46
1988-11-1473377273374384,6373,049.42
1988-11-1172373372373329,8723,008.38
1988-11-1072372371372363,7272,967.33
1988-11-09713723713723165,2922,967.33
1988-11-0870371370371346,7992,926.29
1988-11-0769670369670325,8892,885.25
1988-11-0571371671371615,9322,938.61
1988-11-0471371371371319,9152,926.29
1988-11-027147147137132,9872,926.29
1988-11-0171371371371311,9492,926.29
1988-10-3172372371371310,9532,926.29
1988-10-297337337337334,9793,008.38
1988-10-2871371671371341,8212,926.29
1988-10-2768570368570341,8212,885.25
1988-10-2668468468368429,8722,807.27
1988-10-2568668668368320,9102,803.17
1988-10-2466468366368357,7522,803.17
1988-10-226676676636634,9792,721.08
1988-10-2166366866366321,9062,721.08
1988-10-2066366466366310,9532,721.08
1988-10-1966466866466829,8722,741.60
1988-10-1868468466366366,7142,721.08
1988-10-176846846846841,9912,807.27
1988-10-1468368768368527,8812,811.38
1988-10-1368368868368828,8762,823.69
1988-10-1268369268368431,8632,807.27
1988-10-116836836836839962,803.17
1988-10-0769269268368334,8512,803.17
1988-10-0670170270170220,9102,881.15
1988-10-0469870169370155,7612,877.04
1988-10-0371371369369752,7742,860.63
1988-10-017137137137132,9872,926.29
1988-09-307087137087133,9832,926.29
1988-09-297137137137139962,926.29
1988-09-287047137047045,9742,889.35
1988-09-2770370870370614,9362,897.56
1988-09-2670770770670612,9452,897.56
1988-09-247137137137139962,926.29
1988-09-2270871770871710,9532,942.71
1988-09-217187187187181,9912,946.81
1988-09-2071872371872315,9322,967.33
1988-09-1972372371871811,9492,946.81
1988-09-1673373473373417,9233,012.48
1988-09-1473473473373331,8633,008.38
1988-09-1373573573473474,6803,012.48
1988-09-127347347347348,9623,012.48
1988-09-0974374373473455,7613,012.48
1988-09-0873374373374367,7103,049.42
1988-09-07734743734734110,5263,012.48
1988-09-0673473873473859,7443,028.90
1988-09-0573373373373314,9363,008.38
1988-09-0373374273373317,9233,008.38
1988-09-0272973372973325,8893,008.38
1988-09-0173373873373389,6163,008.38
1988-08-31733744733743113,5133,049.42
1988-08-3073374372974370,6973,049.42
1988-08-2974174173373332,8593,008.38
1988-08-2774174174174123,8983,041.21
1988-08-2673374372874347,7953,049.42
1988-08-25733733728731111,5223,000.17
1988-08-2474374373373519,9153,016.58
1988-08-2372874272874235,8463,045.31
1988-08-2272473372472846,7992,987.86
1988-08-1973373372872921,9062,991.96
1988-08-1872373372373316,9273,008.38
1988-08-177287287287289962,987.86
1988-08-1673273272372310,9532,967.33
1988-08-157287287237236,9702,967.33
1988-08-1272973372973326,8853,008.38
1988-08-1172873372872940,8252,991.96
1988-08-10733743728728130,4412,987.86
1988-08-097337337337339963,008.38
1988-08-0873373373373318,9193,008.38
1988-08-067257257257252,9872,975.54
1988-08-05732733723723150,3562,967.33
1988-08-0473374272374254,7653,045.31
1988-08-037437437427425,9743,045.31
1988-08-0273373373373339,8293,008.38
1988-08-017337337337337,9663,008.38
1988-07-307297337287334,9793,008.38
1988-07-297247337247287,9662,987.86
1988-07-287287287237234,9792,967.33
1988-07-2772473372372338,8342,967.33
1988-07-2673373372372331,8632,967.33
1988-07-2572873372872810,9532,987.86
1988-07-2372873372872912,9452,991.96
1988-07-2272873372872828,8762,987.86
1988-07-217287287287289,9572,987.86
1988-07-207337337237233,9832,967.33
1988-07-197237237237234,9792,967.33
1988-07-1874875271875242,8163,086.36
1988-07-1574875374374323,8983,049.42
1988-07-1475275374875175,6763,082.25
1988-07-1375475475175129,8723,082.25
1988-07-1275876375375395,5903,090.46
1988-07-117637637587587,9663,110.98
1988-07-0875576375575810,9533,110.98
1988-07-0774576874376823,8983,152.02
1988-07-0676376874374376,6713,049.42
1988-07-0576376376176321,9063,131.50
1988-07-0476876875576132,8593,123.29
1988-07-027647687557558,9623,098.67
1988-07-0176376876376347,7953,131.50
1988-06-3078278276476641,8213,143.82
1988-06-2977378376878359,7443,213.59
1988-06-2875577675577628,8763,184.86
1988-06-2778278376376829,8723,152.02
1988-06-2579379778478828,8763,234.11
1988-06-24788802783792212,0913,250.52
1988-06-23778788778788123,4713,234.11
1988-06-2276377876377343,8123,172.54
1988-06-2175577375377317,9233,172.54
1988-06-2077877876476413,9403,135.61
1988-06-1777878377878321,9063,213.59
1988-06-1678478475375368,7063,090.46
1988-06-1578178377877848,7913,193.07
1988-06-1477877877377846,7993,193.07
1988-06-1377377877377840,8253,193.07
1988-06-1076877376477317,9233,172.54
1988-06-0978378676877022,9023,160.23
1988-06-087827827827827,9663,209.48
1988-06-0777378376378340,8253,213.59
1988-06-0675778375378349,7873,213.59
1988-06-0475376375375830,8683,110.98
1988-06-0375375375375324,8933,090.46
1988-06-0275876375375337,8383,090.46
1988-06-0176376375475437,8383,094.56
1988-05-3177377374875426,8853,094.56
1988-05-307747757737738,9623,172.54
1988-05-287737747737745,9743,176.65
1988-05-2779279277377330,8683,172.54
1988-05-2678878877878328,8763,213.59
1988-05-2577879377379356,7573,254.63
1988-05-2478879377877865,7183,193.07
1988-05-2379379878378369,7013,213.59
1988-05-2079379378379366,7143,254.63
1988-05-1980380378379361,7353,254.63
1988-05-1877480377380347,7953,295.67
1988-05-1780280277377348,7913,172.54
1988-05-1681381378379392,6033,254.63
1988-05-1380380479680092,6033,283.36
1988-05-1278379778378971,6933,238.21
1988-05-11816816783783297,7243,213.59
1988-05-10803813800812509,8153,332.61
1988-05-09824845783784787,6243,217.69
1988-05-07773813773801222,0483,287.46
1988-05-0675375375375326,8853,090.46
1988-05-0275575575275329,8723,090.46
1988-04-3075375875375521,9063,098.67
1988-04-2872375272375258,7483,086.36
1988-04-2772372372172326,8852,967.33
1988-04-2672172472172122,9022,959.13
1988-04-2573373373173165,7183,000.17
1988-04-2373373373373390,6123,008.38
1988-04-2272673672673610,9533,020.69
1988-04-2172373672373641,8213,020.69
1988-04-2072472871472348,7912,967.33
1988-04-19738739723723113,5132,967.33
1988-04-1873673973673926,8853,033
1988-04-1573873873773831,8633,028.90
1988-04-1473873873873815,9323,028.90
1988-04-1374174173673856,7573,028.90
1988-04-1274374373974071,6933,037.11
1988-04-1175375874374335,8463,049.42
1988-04-0876876875975953,7703,115.09
1988-04-077587737587732,9873,172.54
1988-04-0676877376376869,7013,152.02
1988-04-0577377377377315,9323,172.54
1988-04-0477377375375323,8983,090.46
1988-04-027737737737732,9873,172.54
1988-04-0177377376376826,8853,152.02
1988-03-3177377477377368,7063,172.54
1988-03-3076877376376373,6843,131.50
1988-03-29773781758758160,3133,110.98
1988-03-28792792773773261,8783,172.54
1988-03-2683483482482456,7573,220.83
1988-03-2584484482483443,8123,259.91
1988-03-2482584882583484,6373,259.91
1988-03-2381883481883436,8423,259.91
1988-03-22819849814814212,0913,181.74
1988-03-18814834813813115,5053,177.83
1988-03-1783483481381370,6973,177.83
1988-03-1681383481383440,8253,259.91
1988-03-15813829804829105,5483,240.37
1988-03-1484484483183116,9273,248.19
1988-03-11839845814824107,5393,220.83
1988-03-10869884845846463,0163,306.82
1988-03-09824864824859621,3373,357.63
1988-03-08813824803824206,1173,220.83
1988-03-0782482480381273,6843,173.92
1988-03-05779825779824160,3133,220.83
1988-03-0474378274377887,6243,041.02
1988-03-0373374373374318,9192,904.22
1988-03-0272874172873343,8122,865.13
1988-03-0172373072372832,8592,845.58
1988-02-2972372371371822,9022,806.50
1988-02-2770372870372828,8762,845.58
1988-02-267137137057138,9622,786.95
1988-02-2571671670370313,9402,747.86
1988-02-2472472871472320,9102,826.04
1988-02-2372373272372330,8682,826.04
1988-02-2272372372372330,8682,826.04
1988-02-1970372370370355,7612,747.86
1988-02-187037037037037,9662,747.86
1988-02-1670370470370319,9152,747.86
1988-02-1570370370370321,9062,747.86
1988-02-127037037037033,9832,747.86
1988-02-1070370469870329,8722,747.86
1988-02-097037036987038,9622,747.86
1988-02-087037036986988,9622,728.32
1988-02-067037037037038,9622,747.86
1988-02-0570370369870315,9322,747.86
1988-02-046957036957035,9742,747.86
1988-02-0370170369869819,9152,728.32
1988-02-026986986986984,9792,728.32
1988-02-0170170169869823,8982,728.32
1988-01-307027027017015,9742,740.05
1988-01-2969370269369917,9232,732.23
1988-01-2867368867368846,7992,689.23
1988-01-276736736736737,9662,630.60
1988-01-256776776776779962,646.24
1988-01-236776776776771,9912,646.24
1988-01-226636786636784,9792,650.15
1988-01-216816836816832,9872,669.69
1988-01-2066868366866830,8682,611.06
1988-01-1968368367367340,8252,630.60
1988-01-186836836636632,9872,591.51
1988-01-1366466466366321,9062,591.51
1988-01-116536536536535,9742,552.43
1988-01-086536536536532,9872,552.43
1988-01-076686686686689962,611.06
1988-01-0665366865366811,9492,611.06
1988-01-056686686686689962,611.06
1988-01-046736736736739962,630.60

分割・併合履歴 ： [2018-09-26]1株→0.2株 [1997-01-28]1株→1.105株 [1996-09-25]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.05株 [1986-01-28]1株→1.184株